毅昌科技(002420) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2022-12-01 | 9.96 | 9.96 | 8.70 | 9.96 | 0.91 | 10.06 | 1,422,839 | 136,035 | 13.92 | 35.48 |
| 2022-11-30 | 9.05 | 9.05 | 9.05 | 9.05 | 0.82 | 9.96 | 94,632 | 8,564 | 0.00 | 2.36 |
| 2022-11-29 | 7.60 | 8.23 | 7.54 | 8.23 | 0.75 | 10.03 | 281,602 | 22,362 | 9.22 | 7.02 |
| 2022-11-28 | 6.80 | 7.48 | 6.70 | 7.48 | 0.68 | 10.00 | 302,322 | 22,503 | 11.47 | 7.54 |
| 2022-11-25 | 6.93 | 7.05 | 6.70 | 6.80 | -0.29 | -4.09 | 131,055 | 8,971 | 4.94 | 3.27 |
| 2022-11-24 | 6.97 | 7.17 | 6.72 | 7.09 | 0.10 | 1.43 | 178,862 | 12,391 | 6.44 | 4.46 |
| 2022-11-23 | 7.02 | 7.16 | 6.86 | 6.99 | 0.00 | 0.00 | 162,407 | 11,337 | 4.29 | 4.05 |
| 2022-11-22 | 7.07 | 7.55 | 6.88 | 6.99 | -0.27 | -3.72 | 287,722 | 20,525 | 9.23 | 7.18 |
| 2022-11-21 | 6.64 | 7.26 | 6.53 | 7.26 | 0.66 | 10.00 | 229,584 | 16,117 | 11.06 | 5.73 |
| 2022-11-18 | 6.59 | 6.98 | 6.59 | 6.60 | 0.04 | 0.61 | 85,628 | 5,760 | 5.95 | 2.14 |
| 2022-11-17 | 6.78 | 6.83 | 6.46 | 6.56 | -0.15 | -2.24 | 99,716 | 6,554 | 5.51 | 2.49 |
| 2022-11-16 | 6.46 | 7.11 | 6.41 | 6.71 | 0.25 | 3.87 | 170,496 | 11,634 | 10.84 | 4.25 |
| 2022-11-15 | 6.33 | 6.50 | 6.31 | 6.46 | 0.13 | 2.05 | 41,001 | 2,622 | 3.00 | 1.02 |
| 2022-11-14 | 6.50 | 6.60 | 6.31 | 6.33 | -0.17 | -2.62 | 51,627 | 3,310 | 4.46 | 1.29 |
| 2022-11-11 | 6.85 | 6.85 | 6.50 | 6.50 | -0.07 | -1.07 | 50,174 | 3,317 | 5.33 | 1.25 |
| 2022-11-10 | 6.58 | 6.73 | 6.50 | 6.57 | -0.06 | -0.91 | 64,645 | 4,277 | 3.47 | 1.61 |
| 2022-11-09 | 6.43 | 6.71 | 6.36 | 6.63 | 0.18 | 2.79 | 73,936 | 4,839 | 5.43 | 1.84 |
| 2022-11-08 | 6.38 | 6.48 | 6.34 | 6.45 | 0.06 | 0.94 | 52,388 | 3,367 | 2.19 | 1.31 |
| 2022-11-07 | 6.33 | 6.46 | 6.21 | 6.39 | 0.07 | 1.11 | 58,682 | 3,741 | 3.96 | 1.46 |
| 2022-11-04 | 6.29 | 6.42 | 6.18 | 6.32 | 0.03 | 0.48 | 72,499 | 4,556 | 3.82 | 1.81 |
| 2022-11-03 | 5.93 | 6.30 | 5.88 | 6.29 | 0.33 | 5.54 | 110,052 | 6,800 | 7.05 | 2.74 |
| 2022-11-02 | 5.91 | 6.02 | 5.91 | 5.96 | -0.02 | -0.33 | 50,453 | 3,015 | 1.84 | 1.26 |
| 2022-11-01 | 6.01 | 6.05 | 5.91 | 5.98 | 0.01 | 0.17 | 39,720 | 2,376 | 2.35 | 0.99 |
| 2022-10-31 | 5.78 | 6.00 | 5.78 | 5.97 | 0.15 | 2.58 | 47,493 | 2,815 | 3.78 | 1.18 |
| 2022-10-28 | 6.10 | 6.11 | 5.81 | 5.82 | -0.30 | -4.90 | 70,082 | 4,159 | 4.90 | 1.75 |
| 2022-10-27 | 6.07 | 6.22 | 6.06 | 6.12 | 0.05 | 0.82 | 85,281 | 5,224 | 2.64 | 2.13 |
| 2022-10-26 | 5.90 | 6.23 | 5.82 | 6.07 | 0.19 | 3.23 | 129,972 | 7,943 | 6.97 | 3.24 |
| 2022-10-25 | 5.91 | 5.94 | 5.63 | 5.88 | 0.01 | 0.17 | 116,502 | 6,747 | 5.28 | 2.91 |
| 2022-10-24 | 6.30 | 6.41 | 5.87 | 5.87 | -0.50 | -7.85 | 203,458 | 12,425 | 8.48 | 5.07 |
| 2022-10-21 | 6.68 | 6.80 | 6.30 | 6.37 | -0.61 | -8.74 | 292,814 | 19,087 | 7.16 | 7.30 |
| 2022-10-20 | 7.66 | 8.08 | 6.76 | 6.98 | -0.45 | -6.06 | 455,447 | 33,530 | 17.77 | 11.36 |
| 2022-10-19 | 7.38 | 7.43 | 6.84 | 7.43 | 0.68 | 10.07 | 216,411 | 15,736 | 8.74 | 5.40 |
| 2022-10-18 | 6.14 | 6.75 | 6.02 | 6.75 | 0.61 | 9.93 | 65,272 | 4,281 | 11.89 | 1.63 |
| 2022-10-17 | 6.01 | 6.18 | 5.87 | 6.14 | 0.19 | 3.19 | 32,279 | 1,959 | 5.21 | 0.81 |
| 2022-10-14 | 5.95 | 6.04 | 5.88 | 5.95 | 0.07 | 1.19 | 24,658 | 1,473 | 2.72 | 0.61 |
| 2022-10-13 | 5.88 | 5.96 | 5.72 | 5.88 | 0.09 | 1.55 | 25,178 | 1,481 | 4.15 | 0.63 |
| 2022-10-12 | 5.60 | 5.82 | 5.55 | 5.79 | 0.19 | 3.39 | 28,104 | 1,599 | 4.82 | 0.70 |
| 2022-10-11 | 5.50 | 5.66 | 5.47 | 5.60 | 0.08 | 1.45 | 17,677 | 983 | 3.44 | 0.44 |
| 2022-10-10 | 5.64 | 5.73 | 5.47 | 5.52 | -0.09 | -1.60 | 22,859 | 1,276 | 4.63 | 0.57 |
进入关怀模式
